Options Chain for HAEMONETICS CORP MASS COM (HAE) - $83.49 as of 12/15/2025 8:07:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.60 | 51.50 | 50.05 | % | 1.67 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 35.00 | 43.60 | 46.80 | 45.20 | % | 1.29 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 40.00 | 38.60 | 42.00 | 40.30 | % | 1.01 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 45.00 | 33.60 | 37.00 | 35.30 | 12.10 | 0.00 | 0.00% | 0.78 | 0 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/15/2025 4:00:06 PM EST |
| 50.00 | 28.60 | 32.00 | 30.30 | 35.10 | 0.00 | 0.00% | 0.61 | 0 | 298 | 4.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 55.00 | 24.00 | 27.00 | 25.50 | 30.80 | 0.00 | 0.00% | 0.46 | 0 | 78 | 3.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 60.00 | 18.60 | 20.90 | 19.75 | 19.65 | -3.05 | -13.44% | 0.33 | 4 | 90 | 2.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 65.00 | 13.60 | 17.60 | 15.60 | 15.91 | -2.59 | -14.00% | 0.24 | 10 | 186 | 2.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 70.00 | 8.60 | 12.00 | 10.30 | 15.75 | 0.00 | 0.00% | 0.15 | 0 | 742 | 1.80 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 75.00 | 4.20 | 7.40 | 5.80 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 383 | 1.38 | 1.02 | 0.03 | 0.00 | 12/3/2025 | 12/15/2025 4:00:06 PM EST |
| 80.00 | 0.25 | 2.15 | 1.20 | 6.73 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.64 | 0.62 | 0.12 | -0.14 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.80 | -88.89% | 0.00 | 28 | 133 | 0.36 | 0.12 | 0.04 | -0.06 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/15/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/15/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/15/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/15/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 212 | 3.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.97 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.02 | 0.03 | 0.00 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 80.00 | 0.55 | 2.25 | 1.40 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.52 | -0.38 | 0.12 | -0.14 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 85.00 | 4.20 | 5.80 | 5.00 | 5.08 | +3.38 | +198.83% | 0.06 | 1 | 4 | 0.73 | -0.88 | 0.04 | -0.06 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 90.00 | 8.20 | 10.90 | 9.55 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 95.00 | 13.90 | 15.90 | 14.90 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 100.00 | 18.60 | 21.50 | 20.05 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 105.00 | 23.90 | 26.50 | 25.20 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 110.00 | 27.90 | 31.20 | 29.55 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 115.00 | 33.00 | 36.50 | 34.75 | % | 0.30 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 120.00 | 38.00 | 41.50 | 39.75 | % | 0.33 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 125.00 | 43.00 | 46.50 | 44.75 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 130.00 | 47.90 | 51.50 | 49.70 | % | 0.38 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 135.00 | 53.00 | 56.50 | 54.75 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST |